日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/10/23 |
954 |
954 |
954 |
954 |
+0.00% |
100 |
2024/10/22 |
955 |
956 |
954 |
954 |
-0.21% |
2,000 |
2024/10/21 |
955 |
956 |
955 |
956 |
+0.10% |
300 |
2024/10/18 |
956 |
956 |
955 |
955 |
+0.00% |
500 |
2024/10/17 |
955 |
955 |
955 |
955 |
+0.32% |
100 |
2024/10/16 |
967 |
967 |
952 |
952 |
-1.55% |
200 |
2024/10/15 |
959 |
967 |
952 |
967 |
+0.94% |
800 |
2024/10/11 |
958 |
958 |
958 |
958 |
+0.00% |
200 |
2024/10/9 |
958 |
958 |
958 |
958 |
+0.00% |
200 |
2024/10/7 |
958 |
958 |
958 |
958 |
-1.14% |
100 |
2024/10/4 |
969 |
969 |
969 |
969 |
+0.94% |
400 |
2024/10/2 |
968 |
969 |
960 |
960 |
-0.83% |
500 |
2024/10/1 |
968 |
968 |
968 |
968 |
+1.26% |
100 |
2024/9/30 |
956 |
956 |
956 |
956 |
+0.00% |
300 |
2024/9/26 |
954 |
956 |
954 |
956 |
+0.21% |
600 |
2024/9/25 |
954 |
954 |
953 |
954 |
+0.63% |
900 |
2024/9/24 |
947 |
948 |
947 |
948 |
+0.11% |
400 |
2024/9/20 |
947 |
947 |
947 |
947 |
-0.53% |
100 |
2024/9/19 |
952 |
952 |
952 |
952 |
+0.00% |
600 |
2024/9/18 |
943 |
952 |
943 |
952 |
+0.95% |
200 |
2024/9/17 |
943 |
943 |
943 |
943 |
+0.00% |
500 |
2024/9/11 |
940 |
943 |
940 |
943 |
+0.32% |
200 |
2024/9/10 |
941 |
942 |
940 |
940 |
+0.97% |
3,000 |
2024/9/9 |
935 |
935 |
931 |
931 |
-2.00% |
300 |
2024/9/6 |
950 |
960 |
950 |
950 |
+0.00% |
1,700 |
2024/9/5 |
952 |
968 |
950 |
950 |
-0.11% |
1,800 |
2024/9/4 |
951 |
951 |
951 |
951 |
-0.73% |
100 |
2024/9/3 |
946 |
958 |
946 |
958 |
+1.27% |
300 |
2024/9/2 |
945 |
948 |
945 |
946 |
+0.11% |
400 |
2024/8/30 |
940 |
945 |
930 |
945 |
+0.53% |
2,000 |
2024/8/29 |
941 |
945 |
940 |
940 |
+0.00% |
700 |
2024/8/28 |
937 |
947 |
937 |
940 |
+0.32% |
2,500 |
2024/8/27 |
937 |
937 |
936 |
937 |
+0.11% |
800 |
2024/8/26 |
935 |
945 |
935 |
936 |
+0.11% |
1,600 |
2024/8/23 |
930 |
936 |
930 |
935 |
+0.54% |
400 |
2024/8/22 |
936 |
936 |
929 |
930 |
-1.06% |
1,100 |
2024/8/21 |
933 |
940 |
933 |
940 |
-0.32% |
1,100 |
2024/8/20 |
927 |
943 |
927 |
943 |
+1.40% |
2,900 |
2024/8/19 |
926 |
934 |
921 |
930 |
+0.43% |
3,600 |
2024/8/16 |
921 |
926 |
921 |
926 |
+0.87% |
800 |
2024/8/15 |
925 |
925 |
916 |
918 |
-1.61% |
1,100 |
2024/8/14 |
931 |
935 |
924 |
933 |
+0.54% |
3,600 |
2024/8/13 |
907 |
928 |
907 |
928 |
+2.77% |
2,000 |
2024/8/9 |
911 |
920 |
903 |
903 |
-0.77% |
2,000 |
2024/8/8 |
900 |
915 |
900 |
910 |
+1.00% |
6,800 |
2024/8/7 |
898 |
920 |
866 |
901 |
-0.22% |
9,100 |
2024/8/6 |
865 |
944 |
865 |
903 |
+2.61% |
29,300 |
2024/8/5 |
935 |
938 |
880 |
880 |
-8.71% |
19,200 |
2024/8/2 |
988 |
988 |
940 |
964 |
-3.31% |
27,600 |
2024/8/1 |
999 |
999 |
989 |
997 |
-0.20% |
4,500 |
2024/7/31 |
1,000 |
1,000 |
996 |
999 |
-0.10% |
1,400 |
2024/7/30 |
997 |
1,000 |
997 |
1,000 |
+0.30% |
6,800 |
2024/7/29 |
1,000 |
1,004 |
997 |
997 |
-0.30% |
1,800 |
2024/7/26 |
1,000 |
1,001 |
1,000 |
1,000 |
+0.00% |
900 |
2024/7/25 |
1,000 |
1,001 |
995 |
1,000 |
+0.00% |
3,500 |
2024/7/24 |
1,001 |
1,001 |
1,000 |
1,000 |
+0.00% |
1,400 |
2024/7/23 |
1,000 |
1,001 |
1,000 |
1,000 |
+0.00% |
1,500 |
2024/7/22 |
1,000 |
1,000 |
1,000 |
1,000 |
+0.00% |
1,700 |
2024/7/19 |
1,004 |
1,006 |
998 |
1,000 |
-0.60% |
5,900 |
2024/7/18 |
1,005 |
1,012 |
1,005 |
1,006 |
-0.20% |
1,300 |
2024/7/17 |
1,015 |
1,016 |
1,008 |
1,008 |
-0.69% |
3,500 |
2024/7/16 |
1,013 |
1,016 |
1,009 |
1,015 |
+0.59% |
6,800 |
2024/7/12 |
1,009 |
1,011 |
1,006 |
1,009 |
+0.00% |
1,500 |
2024/7/11 |
1,013 |
1,013 |
1,006 |
1,009 |
-0.39% |
700 |
2024/7/10 |
1,010 |
1,013 |
1,005 |
1,013 |
+0.30% |
4,400 |
2024/7/9 |
1,008 |
1,013 |
1,003 |
1,010 |
+0.20% |
2,900 |
2024/7/8 |
1,009 |
1,010 |
1,003 |
1,008 |
-0.10% |
1,200 |
2024/7/5 |
1,004 |
1,009 |
1,003 |
1,009 |
+0.20% |
1,400 |
2024/7/4 |
1,000 |
1,007 |
1,000 |
1,007 |
+0.70% |
1,100 |
2024/7/3 |
1,000 |
1,000 |
999 |
1,000 |
+0.00% |
8,400 |
2024/7/2 |
997 |
1,000 |
997 |
1,000 |
+0.30% |
6,900 |
2024/7/1 |
996 |
999 |
996 |
997 |
-0.10% |
700 |
2024/6/28 |
994 |
998 |
994 |
998 |
-0.20% |
3,300 |
2024/6/27 |
1,000 |
1,000 |
1,000 |
1,000 |
+0.10% |
800 |
2024/6/26 |
1,000 |
1,000 |
999 |
999 |
-0.10% |
1,700 |
2024/6/25 |
995 |
1,001 |
995 |
1,000 |
+0.50% |
2,400 |
2024/6/24 |
1,000 |
1,000 |
986 |
995 |
-0.50% |
6,800 |
2024/6/21 |
1,000 |
1,000 |
999 |
1,000 |
+0.00% |
4,300 |
2024/6/20 |
999 |
1,003 |
998 |
1,000 |
+0.10% |
6,600 |
2024/6/19 |
1,000 |
1,000 |
999 |
999 |
-0.10% |
300 |
2024/6/18 |
1,003 |
1,003 |
996 |
1,000 |
+0.50% |
1,800 |
2024/6/17 |
1,005 |
1,005 |
995 |
995 |
-1.00% |
3,200 |
2024/6/14 |
1,005 |
1,005 |
1,000 |
1,005 |
+0.60% |
1,700 |
2024/6/13 |
1,000 |
1,000 |
999 |
999 |
-0.10% |
900 |
2024/6/11 |
999 |
1,004 |
999 |
1,000 |
+0.10% |
6,500 |
2024/6/10 |
996 |
999 |
996 |
999 |
+0.00% |
400 |
2024/6/7 |
1,000 |
1,000 |
999 |
999 |
-0.10% |
700 |
2024/6/6 |
1,000 |
1,000 |
1,000 |
1,000 |
+0.00% |
1,200 |
2024/6/5 |
1,000 |
1,002 |
1,000 |
1,000 |
+0.00% |
1,100 |
2024/6/4 |
999 |
1,004 |
999 |
1,000 |
+0.10% |
3,600 |
2024/6/3 |
1,000 |
1,000 |
998 |
999 |
+0.00% |
600 |
2024/5/31 |
994 |
999 |
994 |
999 |
+0.50% |
300 |
2024/5/30 |
992 |
995 |
992 |
994 |
-0.70% |
2,300 |
2024/5/29 |
1,001 |
1,003 |
1,000 |
1,001 |
+0.00% |
3,100 |
2024/5/28 |
999 |
1,001 |
998 |
1,001 |
+0.20% |
6,600 |
2024/5/27 |
999 |
999 |
999 |
999 |
+0.00% |
1,100 |
2024/5/24 |
993 |
1,000 |
992 |
999 |
+0.30% |
1,000 |
2024/5/23 |
996 |
996 |
992 |
996 |
+0.00% |
2,400 |
2024/5/22 |
995 |
998 |
995 |
996 |
+0.10% |
2,500 |
2024/5/21 |
991 |
998 |
991 |
995 |
+0.40% |
1,300 |
2024/5/20 |
1,010 |
1,010 |
989 |
991 |
-1.59% |
27,400 |
2024/5/17 |
1,013 |
1,013 |
998 |
1,007 |
-0.59% |
9,800 |
2024/5/16 |
1,055 |
1,055 |
1,007 |
1,013 |
-3.98% |
3,200 |
2024/5/15 |
1,061 |
1,061 |
1,055 |
1,055 |
-1.86% |
1,500 |
2024/5/14 |
1,080 |
1,080 |
1,061 |
1,075 |
-0.56% |
4,100 |
2024/5/13 |
1,088 |
1,088 |
1,081 |
1,081 |
-1.37% |
300 |
2024/5/10 |
1,087 |
1,096 |
1,083 |
1,096 |
-0.72% |
2,600 |
2024/5/7 |
1,115 |
1,115 |
1,104 |
1,104 |
+0.36% |
700 |
2024/5/2 |
1,106 |
1,128 |
1,082 |
1,100 |
+2.23% |
5,400 |
2024/5/1 |
1,076 |
1,076 |
1,076 |
1,076 |
+0.56% |
100 |
2024/4/30 |
1,082 |
1,082 |
1,070 |
1,070 |
-0.93% |
1,600 |
2024/4/26 |
1,081 |
1,081 |
1,080 |
1,080 |
+0.00% |
300 |
2024/4/25 |
1,080 |
1,080 |
1,080 |
1,080 |
-0.18% |
100 |
2024/4/24 |
1,080 |
1,091 |
1,080 |
1,082 |
-0.18% |
800 |
2024/4/23 |
1,084 |
1,092 |
1,084 |
1,084 |
+0.93% |
300 |
2024/4/22 |
1,092 |
1,092 |
1,074 |
1,074 |
-1.56% |
1,100 |
2024/4/19 |
1,091 |
1,091 |
1,090 |
1,091 |
-1.45% |
800 |
2024/4/18 |
1,110 |
1,110 |
1,091 |
1,107 |
-0.36% |
1,300 |
2024/4/17 |
1,080 |
1,111 |
1,078 |
1,111 |
+3.83% |
1,100 |
2024/4/16 |
1,079 |
1,079 |
1,070 |
1,070 |
-0.65% |
1,100 |
2024/4/15 |
1,077 |
1,077 |
1,077 |
1,077 |
-0.46% |
300 |
2024/4/11 |
1,090 |
1,090 |
1,081 |
1,082 |
-0.18% |
900 |
2024/4/10 |
1,084 |
1,084 |
1,084 |
1,084 |
-0.28% |
100 |
|